Quanex Building Products Corp (NY: NX )

22.39 USD +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 20.02 20.49 20.02 20.48 120,100 +0.46(+2.29%)
Aug 30, 2004 20.47 20.47 20.00 20.02 163,100 -0.44(-2.17%)
Aug 27, 2004 19.00 20.53 19.00 20.47 271,800 +1.56(+8.25%)
Aug 26, 2004 18.80 19.13 18.73 18.91 120,300 +0.13(+0.71%)
Aug 25, 2004 18.82 18.89 18.50 18.77 123,000 +0.00(+0.00%)
Aug 24, 2004 18.62 18.82 18.62 18.77 98,100 +0.20(+1.05%)
Aug 23, 2004 18.89 19.12 18.51 18.58 104,500 -0.36(-1.88%)
Aug 20, 2004 18.86 18.93 18.78 18.93 161,100 +0.09(+0.50%)
Aug 19, 2004 18.77 18.99 18.73 18.84 78,600 +0.03(+0.17%)
Aug 18, 2004 18.61 18.84 18.42 18.81 110,900 +0.17(+0.91%)
Aug 17, 2004 18.69 18.79 18.47 18.64 106,300 +0.02(+0.12%)
Aug 16, 2004 18.01 18.67 18.00 18.62 124,500 +0.68(+3.77%)
Aug 13, 2004 18.46 18.69 17.91 17.94 188,600 -0.52(-2.79%)
Aug 12, 2004 18.82 18.85 18.23 18.46 103,700 -0.33(-1.75%)
Aug 11, 2004 18.76 18.79 18.51 18.79 79,400 +0.02(+0.12%)
Aug 10, 2004 18.56 18.88 18.49 18.76 79,000 +0.26(+1.39%)
Aug 09, 2004 18.64 18.79 18.51 18.51 73,600 -0.08(-0.41%)
Aug 06, 2004 19.47 19.47 18.53 18.58 154,000 -0.95(-4.85%)
Aug 05, 2004 19.87 19.98 19.47 19.53 98,100 -0.38(-1.92%)
Aug 04, 2004 19.76 20.02 19.59 19.91 102,900 +0.15(+0.74%)
Aug 03, 2004 20.02 20.04 19.76 19.76 66,700 -0.30(-1.51%)
Aug 02, 2004 20.18 20.18 19.77 20.07 92,300 -0.16(-0.77%)
Jul 30, 2004 19.84 20.22 19.84 20.22 203,100 +0.34(+1.72%)
Jul 29, 2004 19.50 19.88 19.50 19.88 72,400 +0.43(+2.19%)
Jul 28, 2004 19.64 19.64 19.32 19.45 103,100 -0.19(-0.95%)
Jul 27, 2004 19.47 19.77 19.34 19.64 183,500 +0.25(+1.31%)
Jul 26, 2004 19.93 20.00 19.32 19.39 153,400 -0.61(-3.07%)
Jul 23, 2004 20.34 20.34 19.79 20.00 261,200 -0.35(-1.70%)
Jul 22, 2004 20.18 20.55 19.92 20.35 212,300 +0.11(+0.55%)
Jul 21, 2004 21.00 21.00 20.12 20.24 202,700 -0.70(-3.33%)
Jul 20, 2004 20.85 20.93 20.58 20.93 189,400 +0.06(+0.30%)
Jul 19, 2004 21.18 21.18 20.71 20.87 161,900 -0.35(-1.63%)
Jul 16, 2004 20.98 21.38 20.98 21.22 120,200 +0.31(+1.47%)
Jul 15, 2004 20.68 20.93 20.58 20.91 164,600 +0.28(+1.36%)
Jul 14, 2004 20.78 20.95 20.55 20.63 269,400 -0.25(-1.19%)
Jul 13, 2004 20.87 21.09 20.73 20.88 203,800 +0.08(+0.41%)
Jul 12, 2004 20.74 20.97 20.63 20.80 129,800 +0.08(+0.41%)
Jul 09, 2004 20.98 21.05 20.43 20.71 154,400 -0.22(-1.06%)
Jul 08, 2004 21.49 21.49 20.85 20.93 189,700 -0.56(-2.59%)
Jul 07, 2004 21.36 21.77 21.36 21.49 200,000 +0.20(+0.94%)
Jul 06, 2004 21.42 21.59 21.18 21.29 103,700 -0.08(-0.37%)
Jul 02, 2004 21.78 21.78 21.33 21.37 90,600 -0.28(-1.27%)
Jul 01, 2004 21.78 21.87 21.62 21.64 135,300 +0.00(+0.00%)
Jun 30, 2004 21.79 21.80 21.50 21.64 129,300 -0.11(-0.51%)
Jun 29, 2004 21.80 22.13 21.70 21.76 102,800 -0.04(-0.20%)
Jun 28, 2004 21.76 22.01 21.67 21.80 128,500 +0.02(+0.10%)
Jun 25, 2004 21.57 22.06 21.53 21.78 162,300 +0.20(+0.95%)
Jun 24, 2004 21.49 21.72 21.49 21.57 96,900 +0.13(+0.60%)
Jun 23, 2004 21.27 21.46 21.03 21.44 128,200 +0.18(+0.84%)
Jun 22, 2004 21.19 21.33 20.91 21.27 129,600 +0.02(+0.10%)
Jun 21, 2004 21.23 21.30 20.90 21.24 72,200 +0.04(+0.19%)
Jun 18, 2004 21.24 21.29 21.07 21.20 109,700 -0.04(-0.19%)
Jun 17, 2004 21.00 21.25 20.78 21.24 64,300 +0.21(+0.99%)
Jun 16, 2004 21.00 21.05 20.74 21.04 51,500 +0.09(+0.42%)
Jun 15, 2004 20.51 21.02 20.51 20.95 87,400 +0.53(+2.59%)
Jun 14, 2004 20.66 20.67 20.37 20.42 144,500 -0.34(-1.63%)
Jun 10, 2004 20.64 20.93 20.63 20.76 140,100 +0.17(+0.82%)
Jun 09, 2004 20.98 21.06 20.58 20.59 146,900 -0.40(-1.88%)
Jun 08, 2004 20.76 21.02 20.60 20.98 138,700 +0.23(+1.09%)
Jun 07, 2004 19.82 20.76 19.82 20.76 186,600 +0.98(+4.94%)
Jun 04, 2004 19.51 19.84 19.51 19.78 146,100 +0.29(+1.48%)
Jun 03, 2004 20.00 20.22 19.47 19.49 134,600 -0.55(-2.75%)
Jun 02, 2004 20.02 20.16 19.90 20.04 118,400 +0.08(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.